Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.09 | 40.24 | 39.60 | 39.88 | 752,884 | -0.58(-1.42%) |
Apr 29, 2021 | 40.64 | 40.79 | 40.17 | 40.45 | 863,629 | +0.06(+0.15%) |
Apr 28, 2021 | 40.74 | 40.74 | 40.20 | 40.39 | 1,220,699 | -0.32(-0.79%) |
Apr 27, 2021 | 40.59 | 40.82 | 40.04 | 40.71 | 681,522 | +0.32(+0.80%) |
Apr 26, 2021 | 40.48 | 40.53 | 40.02 | 40.39 | 1,171,968 | +0.05(+0.13%) |
Apr 23, 2021 | 41.48 | 41.59 | 40.31 | 40.34 | 620,474 | -0.97(-2.36%) |
Apr 22, 2021 | 41.46 | 41.58 | 40.90 | 41.31 | 829,188 | -0.04(-0.10%) |
Apr 21, 2021 | 41.48 | 41.48 | 41.09 | 41.36 | 485,271 | +0.17(+0.41%) |
Apr 20, 2021 | 41.69 | 41.81 | 41.03 | 41.19 | 566,854 | -0.54(-1.30%) |
Apr 19, 2021 | 42.04 | 42.23 | 41.53 | 41.73 | 374,509 | -0.46(-1.08%) |
Apr 16, 2021 | 42.26 | 42.44 | 41.89 | 42.19 | 292,342 | -0.08(-0.18%) |
Apr 15, 2021 | 42.15 | 42.33 | 41.93 | 42.26 | 285,472 | +0.37(+0.89%) |
Apr 14, 2021 | 41.78 | 42.51 | 41.78 | 41.89 | 531,645 | -0.02(-0.04%) |
Apr 13, 2021 | 41.98 | 42.25 | 41.82 | 41.91 | 413,622 | -0.05(-0.12%) |
Apr 12, 2021 | 41.60 | 42.10 | 41.57 | 41.96 | 353,436 | +0.17(+0.41%) |
Apr 09, 2021 | 41.48 | 41.81 | 41.41 | 41.79 | 323,761 | +0.06(+0.14%) |
Apr 08, 2021 | 41.70 | 42.10 | 41.58 | 41.73 | 591,616 | +0.39(+0.94%) |
Apr 07, 2021 | 41.56 | 41.73 | 41.29 | 41.34 | 383,945 | -0.11(-0.27%) |
Apr 06, 2021 | 41.36 | 41.66 | 40.87 | 41.45 | 261,827 | +0.09(+0.23%) |
Apr 05, 2021 | 41.09 | 41.40 | 41.06 | 41.36 | 323,016 | +0.47(+1.14%) |
Apr 01, 2021 | 40.59 | 40.98 | 40.57 | 40.89 | 316,320 | +0.50(+1.24%) |
Mar 31, 2021 | 40.52 | 40.77 | 40.21 | 40.39 | 406,624 | +0.27(+0.68%) |
Mar 30, 2021 | 40.26 | 40.38 | 39.81 | 40.12 | 374,839 | -0.28(-0.69%) |
Mar 29, 2021 | 40.66 | 40.72 | 40.07 | 40.40 | 401,917 | -0.24(-0.58%) |
Mar 26, 2021 | 40.56 | 40.64 | 40.04 | 40.64 | 675,398 | +0.29(+0.71%) |
Mar 25, 2021 | 40.27 | 40.44 | 39.91 | 40.35 | 408,069 | +0.03(+0.06%) |
Mar 24, 2021 | 41.31 | 41.45 | 40.30 | 40.32 | 502,086 | -0.74(-1.81%) |
Mar 23, 2021 | 41.65 | 42.00 | 40.93 | 41.07 | 754,209 | -0.66(-1.58%) |
Mar 22, 2021 | 41.83 | 42.14 | 41.64 | 41.73 | 510,214 | -0.04(-0.10%) |
Mar 19, 2021 | 41.15 | 41.98 | 40.74 | 41.77 | 754,183 | +0.83(+2.03%) |
Mar 18, 2021 | 41.02 | 41.53 | 40.79 | 40.94 | 533,357 | -0.43(-1.04%) |
Mar 17, 2021 | 41.75 | 41.78 | 40.89 | 41.37 | 834,222 | -0.52(-1.25%) |
Mar 16, 2021 | 41.42 | 41.92 | 41.24 | 41.90 | 942,872 | +0.63(+1.54%) |
Mar 15, 2021 | 40.37 | 41.30 | 40.16 | 41.26 | 794,979 | +0.96(+2.37%) |
Mar 12, 2021 | 40.35 | 40.46 | 39.92 | 40.31 | 614,686 | -0.25(-0.61%) |
Mar 11, 2021 | 39.88 | 40.83 | 39.88 | 40.55 | 802,247 | +1.13(+2.86%) |
Mar 10, 2021 | 39.64 | 39.94 | 39.32 | 39.43 | 753,602 | +0.08(+0.22%) |
Mar 09, 2021 | 38.61 | 39.68 | 38.61 | 39.34 | 758,079 | +1.22(+3.20%) |
Mar 08, 2021 | 38.21 | 38.82 | 38.12 | 38.12 | 373,857 | -0.25(-0.66%) |
Mar 05, 2021 | 37.88 | 38.59 | 37.28 | 38.38 | 648,467 | +0.69(+1.84%) |
Mar 04, 2021 | 38.47 | 38.69 | 37.44 | 37.68 | 1,029,813 | -0.34(-0.90%) |
Mar 03, 2021 | 38.55 | 38.55 | 37.73 | 38.03 | 694,046 | -0.54(-1.39%) |
Mar 02, 2021 | 38.47 | 38.76 | 37.90 | 38.56 | 473,812 | +0.19(+0.50%) |
Mar 01, 2021 | 37.92 | 38.41 | 37.87 | 38.37 | 437,619 | +1.01(+2.71%) |
Feb 26, 2021 | 37.76 | 37.97 | 37.33 | 37.35 | 645,733 | -0.45(-1.20%) |
Feb 25, 2021 | 38.27 | 38.52 | 37.72 | 37.81 | 674,602 | -0.46(-1.20%) |
Feb 24, 2021 | 37.72 | 38.36 | 37.32 | 38.27 | 667,610 | +0.47(+1.24%) |
Feb 23, 2021 | 37.92 | 38.07 | 37.25 | 37.80 | 953,817 | -0.42(-1.10%) |
Feb 22, 2021 | 38.68 | 38.79 | 38.13 | 38.22 | 626,370 | -0.87(-2.23%) |
Feb 19, 2021 | 39.26 | 39.33 | 38.63 | 39.09 | 532,383 | -0.16(-0.41%) |
Feb 18, 2021 | 39.34 | 39.58 | 38.67 | 39.25 | 497,287 | -0.07(-0.17%) |
Feb 17, 2021 | 39.50 | 39.50 | 38.91 | 39.32 | 480,052 | -0.28(-0.70%) |
Feb 16, 2021 | 40.17 | 40.29 | 39.46 | 39.59 | 946,015 | -0.59(-1.46%) |
Feb 12, 2021 | 40.26 | 40.26 | 39.41 | 40.18 | 784,615 | -0.27(-0.66%) |
Feb 11, 2021 | 41.09 | 41.20 | 40.36 | 40.45 | 840,046 | -0.58(-1.41%) |
Feb 10, 2021 | 41.40 | 41.50 | 40.78 | 41.03 | 1,356,918 | -0.20(-0.49%) |
Feb 09, 2021 | 41.29 | 41.61 | 41.08 | 41.23 | 1,016,913 | -0.06(-0.14%) |
Feb 08, 2021 | 41.08 | 41.90 | 41.01 | 41.29 | 760,842 | +0.44(+1.07%) |
Feb 05, 2021 | 40.63 | 41.76 | 40.33 | 40.85 | 1,270,466 | +0.97(+2.44%) |
Feb 04, 2021 | 39.68 | 39.95 | 39.00 | 39.88 | 824,830 | +0.44(+1.10%) |
Feb 03, 2021 | 39.20 | 39.53 | 38.72 | 39.44 | 419,799 | +0.28(+0.71%) |
Feb 02, 2021 | 38.68 | 39.22 | 38.58 | 39.17 | 562,064 | +0.71(+1.85%) |